Gulf Resources, Inc. Historical Stock Prices

GURE 
$1.7
*  
0.14
7.61%
Get GURE Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading GURE now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  1.82  1.83  1.70  1.70 153,751
09/19/2014 1.82 1.83 1.7 1.7 153,751
09/18/2014 1.89 1.8995 1.8 1.84 47,037
09/17/2014 1.8 1.88 1.75 1.86 144,744
09/16/2014 1.88 1.9 1.81 1.82 80,945
09/15/2014 1.96 1.96 1.88 1.88 89,683
09/12/2014 1.95 1.98 1.9201 1.94 21,344
09/11/2014 1.959 1.96 1.93 1.94 46,883
09/10/2014 1.99 2 1.92 1.97 111,325
09/09/2014 1.98 2.03 1.97 1.99 161,243
09/08/2014 1.93 1.997 1.93 1.96 90,399
09/05/2014 1.9 1.96 1.9 1.93 58,281
09/04/2014 2 2 1.91 1.92 83,670
09/03/2014 2 2.01 1.99 1.99 32,978
09/02/2014 1.97 2 1.97 2 83,617
08/29/2014 2 2.02 1.95 1.9999 48,359
08/28/2014 1.98 2.07 1.98 2.02 64,503
08/27/2014 2.05 2.05 1.98 1.98 85,174
08/26/2014 2 2.05 2 2.03 78,467
08/25/2014 2.02 2.04 2 2 59,148
08/22/2014 2.07 2.07 2.01 2.02 51,168
08/21/2014 2.04 2.09 2.01 2.05 254,567
08/20/2014 1.95 2.0479 1.94 2.03 246,389
08/19/2014 2.02 2.04 1.95 1.95 93,347
08/18/2014 2.03 2.04 2 2.007 83,930
08/15/2014 2 2.04 2 2.03 63,292
08/14/2014 2.01 2.02 1.99 2 58,702
08/13/2014 2 2.03 2 2.01 19,680
08/12/2014 2.01 2.02 1.98 2 60,877
08/11/2014 2.07 2.09 2 2 177,577
08/08/2014 2 2.07 2 2.06 57,770
08/07/2014 1.96 2.04 1.96 2 143,738
08/06/2014 1.97 1.98 1.92 1.96 109,884
08/05/2014 1.95 1.99 1.92 1.98 72,647
08/04/2014 1.96 2.02 1.93 1.98 100,080
08/01/2014 2 2.01 1.95 1.96 119,688
07/31/2014 2.07 2.07 2 2 192,564
07/30/2014 2.08 2.11 2.07 2.08 30,612
07/29/2014 2.08 2.1 2.0733 2.0899 34,651
07/28/2014 2.11 2.119 2.07 2.1 43,830
07/25/2014 2.08 2.1101 2.08 2.08 66,982
07/24/2014 2.1 2.1 2.075 2.08 86,758
07/23/2014 2.1 2.1394 2.07 2.08 119,143
07/22/2014 2.13 2.23 2.1 2.11 657,540
07/21/2014 2.1 2.13 2.1 2.13 62,176
07/18/2014 2.07 2.1278 2.06 2.1 71,526
07/17/2014 2.14 2.14 2.08 2.08 61,862
07/16/2014 2.13 2.13 2.08 2.11 78,288
07/15/2014 2.11 2.13 2.1 2.1 52,221
07/14/2014 2.12 2.13 2.1 2.1 45,197
07/11/2014 2.14 2.14 2.0835 2.12 26,643
07/10/2014 2.09 2.167 2 2.14 286,199
07/09/2014 2.01 2.17 1.97 2.14 207,679
07/08/2014 2.1 2.1 1.97 1.98 91,280
07/07/2014 2.14 2.14 2.07 2.1 24,210
07/03/2014 2.1799 2.19 2.1357 2.14 50,533
07/02/2014 2.11 2.19 2.07 2.17 193,394
07/01/2014 2.12 2.12 2.08 2.1 83,388
06/30/2014 2.15 2.17 2.1101 2.1399 28,226
06/27/2014 2.16 2.19 2.12 2.15 43,124
06/26/2014 2.16 2.18 2.15 2.1701 80,263
06/25/2014 2.12 2.18 2.08 2.16 143,776
06/24/2014 2.13 2.13 2.1 2.12 95,836
06/23/2014 2.03 2.15 2.03 2.12 142,467
06/20/2014 2.05 2.06 2.01 2.05 71,053
06/19/2014 1.99 2.05 1.9808 2.02 100,310
06/18/2014 1.96 1.9899 1.9501 1.98 23,073
06/17/2014 1.93 1.99 1.9 1.99 92,100
06/16/2014 1.98 1.98 1.92 1.93 113,638
06/13/2014 2 2 1.98 1.98 33,351
06/12/2014 2 2 1.9801 2 37,621
06/11/2014 2.02 2.02 2 2 40,612
06/10/2014 2 2.04 1.99 2.01 84,479
06/09/2014 2.06 2.07 1.94 2.02 172,883
06/06/2014 2.07 2.1 2.023 2.04 167,116
06/05/2014 2.05 2.1 2.05 2.09 62,730
06/04/2014 2.07 2.1 2.04 2.07 88,311
06/03/2014 2.08 2.13 2.05 2.1 82,474
06/02/2014 2.1 2.1499 2.0697 2.1 135,726
05/30/2014 2.18 2.23 2.09 2.14 143,360
05/29/2014 2.23 2.24 2.2 2.22 15,560
05/28/2014 2.29 2.3 2.18 2.22 188,873
05/27/2014 2.2 2.29 2.16 2.27 367,597
05/23/2014 2.15 2.2 2.15 2.2 99,679
05/22/2014 2.13 2.18 2.09 2.15 92,646
05/21/2014 2.12 2.1299 1.91 2.11 122,389
05/20/2014 2.2 2.2 2.1 2.14 51,905
05/19/2014 2.09 2.2 2.09 2.2 158,685
05/16/2014 2.02 2.09 1.961 2.09 35,614
05/15/2014 2.08 2.08 1.953 2.03 169,153
05/14/2014 2.2 2.2 2.07 2.12 147,447
05/13/2014 2.16 2.3 2.09 2.18 492,289
05/12/2014 1.92 2.4381 1.92 2.16 2,836,703
05/09/2014 1.85 1.85 1.77 1.78 67,310
05/08/2014 1.85 1.88 1.8 1.85 34,304
05/07/2014 1.81 1.87 1.7401 1.87 132,833
05/06/2014 1.87 1.9 1.78 1.83 161,146
05/05/2014 1.94 1.94 1.852 1.86 49,632
05/02/2014 1.84 1.95 1.8398 1.94 100,197
05/01/2014 1.8999 1.8999 1.8 1.82 50,222
04/30/2014 1.87 1.92 1.82 1.84 128,642
04/29/2014 1.9 1.92 1.78 1.865 238,842
04/28/2014 2.16 2.18 1.8 1.9 439,520
04/25/2014 2.2 2.23 2.15 2.16 95,329
04/24/2014 2.21 2.23 2.18 2.22 39,034
04/23/2014 2.2101 2.2499 2.16 2.21 69,404
04/22/2014 2.1503 2.26 2.1503 2.24 88,949
04/21/2014 2.11 2.18 2.0513 2.15 104,727
04/17/2014 2.07 2.13 2.05 2.11 115,660
04/16/2014 2.18 2.3099 2.08 2.08 129,786
04/15/2014 2.21 2.266 2.09 2.16 350,085
04/14/2014 2.34 2.374 2.17 2.18 238,271
04/11/2014 2.34 2.35 2.26 2.325 88,084
04/10/2014 2.46 2.52 2.32 2.35 97,760
04/09/2014 2.39 2.46 2.39 2.455 68,980
04/08/2014 2.4 2.47 2.39 2.4 59,713
04/07/2014 2.43 2.5 2.35 2.41 131,335
04/04/2014 2.57 2.57 2.42 2.46 118,579
04/03/2014 2.54 2.55 2.47 2.54 116,760
04/02/2014 2.57 2.59 2.49 2.52 103,764
04/01/2014 2.45 2.58 2.45 2.565 259,397
03/31/2014 2.38 2.49 2.34 2.42 165,448
03/28/2014 2.42 2.478 2.37 2.39 93,001
03/27/2014 2.4 2.44 2.37 2.42 149,849
03/26/2014 2.61 2.63 2.35 2.43 514,231
03/25/2014 2.66 2.69 2.6 2.61 231,441
03/24/2014 2.79 2.8 2.6 2.63 312,389
03/21/2014 2.7 2.76 2.57 2.75 586,008
03/20/2014 2.67 2.75 2.55 2.65 415,051
03/19/2014 2.78 2.93 2.71 2.71 534,133
03/18/2014 2.99 3.2 2.7915 2.87 1,974,975
03/17/2014 2.64 2.77 2.62 2.75 319,884
03/14/2014 2.55 2.63 2.49 2.6 125,367
03/13/2014 2.62 2.71 2.51 2.53 211,524
03/12/2014 2.68 2.74 2.61 2.63 85,218
03/11/2014 2.79 2.79 2.6599 2.66 196,498
03/10/2014 2.79 2.8 2.7 2.76 222,981
03/07/2014 2.75 2.7899 2.6 2.75 267,999
03/06/2014 2.85 3.08 2.56 2.6 1,247,792
03/05/2014 2.6 2.83 2.52 2.79 1,036,310
03/04/2014 2.55 2.6 2.4801 2.59 119,992
03/03/2014 2.53 2.59 2.4501 2.53 72,919
02/28/2014 2.5 2.67 2.46 2.55 597,758
02/27/2014 2.35 2.54 2.35 2.48 319,836
02/26/2014 2.38 2.4 2.37 2.38 24,826
02/25/2014 2.38 2.41 2.31 2.39 109,636
02/24/2014 2.32 2.4 2.2601 2.32 69,355
02/21/2014 2.39 2.4 2.2801 2.34 62,352
02/20/2014 2.4 2.4 2.38 2.4 41,722
02/19/2014 2.4 2.4 2.38 2.4 35,613
02/18/2014 2.47 2.47 2.3601 2.42 117,886
02/14/2014 2.38 2.49 2.38 2.44 183,503
02/13/2014 2.31 2.4 2.31 2.38 56,557
02/12/2014 2.43 2.49 2.3 2.34 124,271
02/11/2014 2.35 2.44 2.35 2.41 251,396
02/10/2014 2.2 2.33 2.2 2.29 147,880
02/07/2014 2.11 2.2 2.08 2.2 62,287
02/06/2014 2.05 2.11 2.0303 2.09 74,138
02/05/2014 2.12 2.16 2.03 2.06 195,877
02/04/2014 2.11 2.18 2 2.14 102,232
02/03/2014 2.25 2.3 2.09 2.12 219,633
01/31/2014 2.28 2.34 2.21 2.24 74,421
01/30/2014 2.34 2.34 2.231 2.31 61,836
01/29/2014 2.28 2.33 2.221 2.3001 110,394
01/28/2014 2.25 2.28 2.1901 2.28 107,778
01/27/2014 2.15 2.29 2.1 2.26 206,345
01/24/2014 2.41 2.41 2.17 2.18 421,878
01/23/2014 2.6 2.6 2.36 2.43 385,804
01/22/2014 2.68 2.69 2.58 2.62 193,544
01/21/2014 2.57 2.68 2.47 2.67 488,888
01/17/2014 2.4 2.65 2.38 2.57 424,605
01/16/2014 2.37 2.41 2.35 2.4 113,791
01/15/2014 2.3558 2.38 2.3201 2.36 66,584
01/14/2014 2.4 2.4 2.29 2.34 135,546
01/13/2014 2.38 2.4 2.3296 2.38 227,552
01/10/2014 2.4 2.54 2.34 2.4 596,209
01/09/2014 2.35 2.385 2.29 2.37 75,697
01/08/2014 2.31 2.38 2.29 2.34 82,439
01/07/2014 2.37 2.39 2.29 2.31 193,357
01/06/2014 2.32 2.41 2.32 2.39 122,664
01/03/2014 2.44 2.48 2.3 2.35 383,408
01/02/2014 2.36 2.47 2.33 2.42 324,549
12/31/2013 2.23 2.37 2.23 2.35 257,568
12/30/2013 2.17 2.26 2.17 2.25 265,752
12/27/2013 2.26 2.27 2.16 2.21 275,103
12/26/2013 2.25 2.3 2.21 2.26 154,739
12/24/2013 2.28 2.3 2.211 2.25 111,256
12/23/2013 2.18 2.38 2.15 2.26 333,188
12/20/2013 2.35 2.372 2.21 2.22 512,551
12/19/2013 2.38 2.41 2.35 2.37 308,816
12/18/2013 2.48 2.52 2.37 2.39 209,505
12/17/2013 2.43 2.55 2.43 2.46 257,357
12/16/2013 2.51 2.62 2.42 2.43 263,868
12/13/2013 2.43 2.51 2.39 2.51 164,855
12/12/2013 2.4 2.49 2.37 2.45 193,168
12/11/2013 2.6 2.6 2.34 2.37 300,732
12/10/2013 2.63 2.69 2.39 2.54 636,551
12/09/2013 2.74 2.88 2.63 2.64 631,543
12/06/2013 2.75 3.1399 2.7 2.78 1,500,783
12/05/2013 2.65 2.8301 2.65 2.72 334,833
12/04/2013 2.75 2.77 2.6275 2.69 252,338
12/03/2013 2.86 2.86 2.66 2.75 402,704
12/02/2013 2.55 2.87 2.55 2.84 1,386,609
11/29/2013 2.6 2.6 2.56 2.59 63,856
11/27/2013 2.61 2.61 2.51 2.6 84,373
11/26/2013 2.65 2.7 2.56 2.6 224,563
11/25/2013 2.5 2.57 2.45 2.55 155,694
11/22/2013 2.5 2.5 2.43 2.47 86,639
11/21/2013 2.51 2.51 2.4 2.48 105,329
11/20/2013 2.53 2.53 2.395 2.45 190,793
11/19/2013 2.55 2.56 2.38 2.525 337,781
11/18/2013 2.75 2.8399 2.44 2.58 637,881
11/15/2013 2.61 2.7796 2.56 2.69 791,372
11/14/2013 2.44 2.58 2.43 2.56 273,138
11/13/2013 2.35 2.48 2.22 2.4 399,717
11/12/2013 2.45 2.46 2.26 2.27 324,679
11/11/2013 2.57 2.73 2.45 2.46 1,358,993
11/08/2013 2.08 2.15 2.07 2.125 84,068
11/07/2013 2.11 2.17 2.04 2.12 128,924
11/06/2013 2.21 2.2599 2.06 2.1 217,649
11/05/2013 2.2 2.26 2.1399 2.21 176,963
11/04/2013 2.22 2.36 2.17 2.1701 284,351
11/01/2013 2.25 2.35 2.2 2.22 103,706
10/31/2013 2.35 2.38 2.2 2.24 275,623
10/30/2013 2.39 2.39 2.2899 2.36 159,923
10/29/2013 2.5 2.5 2.23 2.33 375,061
10/28/2013 2.22 2.52 2.21 2.49 989,741
10/25/2013 2.04 2.47 2.04 2.2 896,318
10/24/2013 2.25 2.27 2.06 2.11 275,979
10/23/2013 2.23 2.3 2.17 2.26 322,292
10/22/2013 2.19 2.3 2.14 2.22 619,738
10/21/2013 2.4 2.4896 2.2 2.319 497,512
10/18/2013 2.59 2.63 2.25 2.35 796,982
10/17/2013 2.64 2.8 2.35 2.5 2,527,899
10/16/2013 1.88 3.1 1.85 2.47 8,680,083
10/15/2013 1.7 1.87 1.7 1.8 254,174
10/14/2013 1.68 1.75 1.67 1.71 36,266
10/11/2013 1.71 1.74 1.64 1.72 122,020
10/10/2013 1.71 1.7787 1.71 1.742 27,323
10/09/2013 1.72 1.78 1.62 1.72 195,177
10/08/2013 1.85 1.88 1.7 1.7 142,126
10/07/2013 1.89 1.9 1.8 1.8499 129,376
10/04/2013 1.7 1.9 1.7 1.83 392,959
10/03/2013 1.73 1.75 1.68 1.73 106,950
10/02/2013 1.74 1.75 1.69 1.74 102,480
10/01/2013 1.68 1.74 1.67 1.74 37,418
09/30/2013 1.69 1.71 1.6799 1.71 229,276
09/27/2013 1.66 1.72 1.66 1.7 61,352
09/26/2013 1.68 1.72 1.64 1.7 84,060
09/25/2013 1.64 1.67 1.62 1.64 100,166
09/24/2013 1.74 1.74 1.66 1.66 59,521
09/23/2013 1.68 1.79 1.6201 1.75 387,335
09/20/2013 1.7 1.7 1.61 1.66 391,352
09/19/2013 1.78 1.839 1.72 1.73 209,617
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?